Dark

BSVUSD20200327
Bitcoin SV March 2020 Futures (FTX:BSV-20200327)
crypto

Inactive

Mar 27, 2020

173.60USD+0.271%(+0.47)8350

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-27	173.1800	175.3300	173.0900	173.6000	+0.271%	835	0.000%
2020-03-26	173.1300	176.0000	165.1100	173.1300	+0.017%	2,961	+0.271%
2020-03-25	178.6200	179.3400	166.9500	173.1000	-3.090%	6,327	+0.289%
2020-03-24	169.6900	182.5900	167.1000	178.6200	+5.238%	9,923	-2.810%
2020-03-23	156.6500	174.0700	151.7600	169.7300	+8.336%	18,494	+2.280%
2020-03-22	168.1200	187.8000	152.6200	156.6700	-6.761%	31,484	+10.806%
2020-03-21	160.5300	174.9900	155.2200	168.0300	+4.881%	21,049	+3.315%
2020-03-20	155.9200	180.9700	147.5300	160.2100	+2.751%	45,542	+8.358%
2020-03-19	122.6300	171.1800	117.1400	155.9200	+27.147%	23,088	+11.339%
2020-03-18	118.1400	122.8100	109.1000	122.6300	+3.871%	8,440	+41.564%
2020-03-17	109.5900	124.5500	107.8100	118.0600	+7.719%	18,021	+47.044%
2020-03-16	121.8500	123.8100	96.7500	109.6000	-10.053%	33,729	+58.394%
2020-03-15	113.2400	129.3200	111.6700	121.8500	+7.603%	15,395	+42.470%
2020-03-14	119.6600	124.7600	111.7900	113.2400	-5.365%	45,363	+53.303%
2020-03-13	96.4300	124.7100	76.5000	119.6600	+24.283%	166,420	+45.078%
2020-03-12	190.9500	192.2900	92.7300	96.2800	-49.592%	72,159	+80.307%
2020-03-11	199.0300	201.2000	172.4900	191.0000	-4.035%	17,190	-9.110%
2020-03-10	199.8000	203.7300	194.0400	199.0300	-0.400%	5,638	-12.777%
2020-03-09	197.7200	204.5000	187.9300	199.8300	+1.067%	41,110	-13.126%
2020-03-08	235.3100	236.1300	189.2500	197.7200	-15.975%	20,578	-12.199%
2020-03-07	251.2700	251.8200	231.2600	235.3100	-6.352%	4,867	-26.225%
2020-03-06	244.4200	253.7700	239.6700	251.2700	+2.803%	5,363	-30.911%
2020-03-05	232.6300	254.6400	232.6000	244.4200	+5.068%	6,693	-28.975%
2020-03-04	250.3100	253.2300	219.3400	232.6300	-7.052%	6,734	-25.375%
2020-03-03	258.1000	258.6700	243.7600	250.2800	-3.030%	8,184	-30.638%
2020-03-02	232.5000	264.0200	231.4800	258.1000	+10.992%	7,806	-32.739%
2020-03-01	214.5000	236.7200	214.5000	232.5400	+8.410%	10,637	-25.346%
2020-02-29	219.8600	225.1300	211.2500	214.5000	-2.473%	2,673	-19.068%
2020-02-28	229.6200	233.8600	211.2900	219.9400	-4.216%	7,249	-21.069%
2020-02-27	227.0100	241.3000	218.3200	229.6200	+1.127%	6,787	-24.397%
2020-02-26	265.7800	268.5000	208.6900	227.0600	-14.514%	19,565	-23.544%
2020-02-25	287.1900	287.6300	260.7400	265.6100	-7.514%	4,031	-34.641%
2020-02-24	305.9100	311.7800	273.2700	287.1900	-6.138%	7,396	-39.552%
2020-02-23	287.6500	306.7100	287.5000	305.9700	+6.369%	1,938	-43.262%
2020-02-22	297.2900	298.2600	282.0700	287.6500	-3.236%	2,075	-39.649%
2020-02-21	291.9800	303.7700	288.4500	297.2700	+1.812%	4,325	-41.602%
2020-02-20	292.2500	317.1100	280.9600	291.9800	-0.144%	9,263	-40.544%
2020-02-19	320.3400	328.4700	290.3400	292.4000	-8.748%	2,954	-40.629%
2020-02-18	322.3300	337.6500	288.7100	320.4300	-0.494%	6,422	-45.823%
2020-02-17	289.6400	332.6000	259.6000	322.0200	+11.126%	8,430	-46.090%
2020-02-16	320.5800	334.6100	260.9100	289.7800	-9.608%	13,209	-40.092%
2020-02-15	380.9800	382.2300	301.2000	320.5800	-15.841%	7,312	-45.848%
2020-02-14	378.8200	387.6000	367.7000	380.9200	+0.576%	2,919	-54.426%
2020-02-13	385.9900	403.2200	364.8900	378.7400	-1.848%	5,002	-54.164%
2020-02-12	385.5500	403.8500	377.6100	385.8700	+0.065%	5,044	-55.011%
2020-02-11	370.8900	393.0000	363.3300	385.6200	+3.865%	2,008	-54.982%
2020-02-10	365.3000	378.3900	348.1400	371.2700	+1.634%	2,298	-53.242%
2020-02-09	351.1300	393.7300	335.0000	365.3000	+4.036%	10,130	-52.477%
2020-02-08	307.0100	368.1400	300.2100	351.1300	+14.356%	9,015	-50.560%
2020-02-07	306.6600	316.5100	297.1000	307.0500	+0.127%	4,806	-43.462%
2020-02-06	315.3700	323.1900	295.2200	306.6600	-2.814%	5,174	-43.390%
2020-02-05	279.2900	322.5500	275.4900	315.5400	+12.979%	2,780	-44.983%
2020-02-04	288.9700	293.3400	270.9900	279.2900	-3.353%	3,796	-37.842%
2020-02-03	286.7900	298.5000	283.0100	288.9800	+0.837%	2,741	-39.927%
2020-02-02	286.6100	301.4500	277.2900	286.5800	-0.024%	2,360	-39.424%
2020-02-01	279.5800	299.5600	276.2200	286.6500	+2.532%	3,093	-39.438%
2020-01-31	309.0600	309.2900	264.5400	279.5700	-9.542%	4,796	-37.905%
2020-01-30	294.8300	320.6200	292.0500	309.0600	+4.827%	1,453	-43.830%
2020-01-29	306.4000	315.2000	287.5600	294.8300	-3.486%	5,383	-41.119%
2020-01-28	307.6500	324.7800	285.8300	305.4800	-0.760%	5,502	-43.171%
2020-01-27	281.2700	333.4400	280.7800	307.8200	+9.435%	3,291	-43.603%
2020-01-26	266.0100	284.9200	256.9200	281.2800	+5.728%	1,495	-38.282%
2020-01-25	271.0000	277.5400	252.7500	266.0400	-1.830%	847	-34.747%
2020-01-24	262.4400	291.5600	247.6100	271.0000	+3.242%	2,667	-35.941%
2020-01-23	316.5800	316.7700	245.9500	262.4900	-17.086%	6,715	-33.864%
2020-01-22	324.4400	336.6800	302.8400	316.5800	-2.414%	3,769	-45.164%
2020-01-21	311.7700	338.2000	295.4700	324.4100	+4.071%	3,183	-46.487%
2020-01-20	287.3600	332.6600	269.8200	311.7200	+8.398%	3,850	-44.309%
2020-01-19	255.0200	287.5700	239.4000	287.5700	+12.804%	4,988	-39.632%
2020-01-18	294.5400	307.6900	245.1500	254.9300	-13.363%	6,215	-31.903%
2020-01-17	321.4100	345.7800	271.9400	294.2500	-8.470%	6,521	-41.003%
2020-01-16	323.1700	345.6500	281.0600	321.4800	-0.511%	8,811	-46.000%
2020-01-15	438.1200	440.9400	284.0100	323.1300	-26.246%	13,605	-46.275%
2020-01-14	173.8000	477.7900	173.5200	438.1200	+152.025%	67,320	-60.376%
2020-01-13	166.2600	175.8900	158.9000	173.8400	+4.584%	10,015	-0.138%
2020-01-12	151.8700	171.6000	148.2600	166.2200	+9.362%	12,805	+4.440%
2020-01-11	171.6400	177.5000	149.2500	151.9900	-11.510%	12,090	+14.218%
2020-01-10	116.9200	175.8600	115.4000	171.7600	+46.942%	13,422	+1.071%
2020-01-09	114.5400	118.6000	113.2000	116.8900	+2.052%	3,200	+48.516%
2020-01-08	113.8500	117.4400	110.7000	114.5400	+0.606%	3,161	+51.563%
2020-01-07	118.2400	119.7000	110.3100	113.8500	-3.664%	9,307	+52.481%
2020-01-06	111.1600	118.8700	110.5000	118.1800	+6.315%	5,224	+46.895%
2020-01-05	110.1600	115.4400	109.1000	111.1600	+0.908%	4,483	+56.171%
2020-01-04	103.4300	110.8400	102.8900	110.1600	+6.373%	2,137	+57.589%
2020-01-03	92.8300	104.6100	91.8400	103.5600	+11.559%	3,461	+67.632%
2020-01-02	97.3300	97.9300	92.1600	92.8300	-4.623%	2,468	+87.009%
2020-01-01	97.2400	100.0900	96.2100	97.3300	+0.093%	4,068	+78.362%
2019-12-31	96.1100	98.7000	93.9100	97.2400	+1.176%	3,230	+78.527%
2019-12-30	100.8600	101.6000	90.8500	96.1100	-4.709%	5,976	+80.626%
2019-12-29	94.6200	102.4000	93.3300	100.8600	+6.617%	6,532	+72.120%
2019-12-28	90.7900	96.6600	90.4700	94.6000	+4.208%	1,592	+83.510%
2019-12-27	87.9200	92.1600	86.4200	90.7800	+3.241%	2,156	+91.232%
2019-12-26	86.3500	92.4500	85.2900	87.9300	+1.830%	621	+97.430%
2019-12-25	87.1900	87.7100	85.0400	86.3500	-0.975%	422	+101.042%
2019-12-24	86.2800	87.6800	85.6700	87.2000	+1.090%	1,400	+99.083%
2019-12-23	88.4500	90.3200	85.6000	86.2600	-2.487%	1,599	+101.252%
2019-12-22	85.1900	88.6800	84.5100	88.4600	+3.838%	41	+96.247%
2019-12-21	88.1300	88.9500	84.6800	85.1900	-3.336%	516	+103.780%
2019-12-20	84.5100	88.9100	83.3100	88.1300	+4.284%	253	+96.982%
2019-12-19	86.0700	87.3100	81.7400	84.5100	-1.790%	699	+105.419%
2019-12-18	80.4400	87.0500	76.4000	86.0500	+6.948%	1,638	+101.743%
2019-12-17	89.0300	89.3000	79.4600	80.4600	-9.626%	1,544	+115.759%
2019-12-16	93.0700	93.2600	87.4400	89.0300	-4.341%	1,509	+94.990%
2019-12-15	92.7300	93.6800	91.6100	93.0700	+0.367%	447	+86.526%
2019-12-14	93.5300	94.4500	91.8300	92.7300	-0.855%	159	+87.210%
2019-12-13	93.0200	94.2900	91.6400	93.5300	-1.641%	297	+85.609%
2019-12-11	96.0600	96.2900	94.5400	95.0900	-1.020%	79	+82.564%
2019-12-10	95.5950	97.9500	94.4750	96.0700	0.000%	275	+80.702%

.dark-mode .pF04Vx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pF04Vx{ color: #333333; background-color: white; border: 2px solid #333333; }BSVUSD20200327Bitcoin SV March 2020 Futures (FTX:BSV-20200327)crypto

BSVUSD20200327
Bitcoin SV March 2020 Futures (FTX:BSV-20200327)
crypto